オルバヘルスケアホールディングス(2689) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/28 1,640.0 1,644.0 1,632.0 1,642.0 4,300
2021/09/27 1,641.0 1,641.0 1,631.0 1,640.0 5,800
2021/09/24 1,587.0 1,630.0 1,586.0 1,630.0 7,500
2021/09/22 1,586.0 1,594.0 1,562.0 1,569.0 3,900
2021/09/21 1,581.0 1,600.0 1,581.0 1,596.0 3,600
2021/09/17 1,599.0 1,604.0 1,592.0 1,604.0 4,300
2021/09/16 1,606.0 1,614.0 1,604.0 1,608.0 3,800
2021/09/15 1,613.0 1,629.0 1,606.0 1,615.0 2,700
2021/09/14 1,610.0 1,640.0 1,603.0 1,640.0 7,100
2021/09/13 1,588.0 1,614.0 1,588.0 1,614.0 5,000
2021/09/10 1,579.0 1,588.0 1,577.0 1,588.0 6,600
2021/09/09 1,580.0 1,585.0 1,580.0 1,585.0 4,000
2021/09/08 1,580.0 1,580.0 1,575.0 1,580.0 3,400
2021/09/07 1,557.0 1,580.0 1,554.0 1,580.0 3,300
2021/09/06 1,554.0 1,564.0 1,552.0 1,564.0 6,400
2021/09/03 1,560.0 1,560.0 1,542.0 1,558.0 4,800
2021/09/02 1,541.0 1,541.0 1,530.0 1,538.0 2,400
2021/09/01 1,540.0 1,540.0 1,517.0 1,527.0 9,400
2021/08/31 1,572.0 1,577.0 1,531.0 1,531.0 9,700
2021/08/30 1,576.0 1,576.0 1,557.0 1,572.0 6,800
2021/08/27 1,574.0 1,605.0 1,572.0 1,576.0 12,000
2021/08/26 1,607.0 1,607.0 1,565.0 1,574.0 10,600
2021/08/25 1,587.0 1,611.0 1,571.0 1,605.0 14,100
2021/08/24 1,560.0 1,590.0 1,560.0 1,587.0 8,100
2021/08/23 1,619.0 1,619.0 1,558.0 1,558.0 15,300
2021/08/20 1,654.0 1,654.0 1,605.0 1,605.0 6,800
2021/08/19 1,666.0 1,666.0 1,645.0 1,645.0 3,100
2021/08/18 1,631.0 1,680.0 1,631.0 1,664.0 5,800
2021/08/17 1,652.0 1,652.0 1,625.0 1,633.0 1,800
2021/08/16 1,626.0 1,669.0 1,615.0 1,636.0 3,900
2021/08/13 1,604.0 1,614.0 1,604.0 1,614.0 3,100
2021/08/12 1,622.0 1,635.0 1,601.0 1,604.0 4,900
2021/08/11 1,633.0 1,643.0 1,620.0 1,635.0 4,400
2021/08/10 1,633.0 1,688.0 1,633.0 1,646.0 6,300
2021/08/06 1,632.0 1,636.0 1,627.0 1,627.0 1,200
2021/08/05 1,653.0 1,653.0 1,632.0 1,632.0 1,100
2021/08/04 1,674.0 1,674.0 1,653.0 1,653.0 1,300
2021/08/03 1,681.0 1,681.0 1,663.0 1,669.0 2,200
2021/08/02 1,652.0 1,693.0 1,652.0 1,693.0 2,700
2021/07/30 1,685.0 1,695.0 1,683.0 1,692.0 3,500
2021/07/29 1,610.0 1,699.0 1,610.0 1,699.0 9,500
2021/07/28 1,617.0 1,635.0 1,617.0 1,622.0 2,300
2021/07/27 1,649.0 1,659.0 1,625.0 1,635.0 5,300
2021/07/26 1,677.0 1,677.0 1,649.0 1,649.0 5,100
2021/07/21 1,675.0 1,676.0 1,671.0 1,676.0 2,100
2021/07/20 1,660.0 1,668.0 1,655.0 1,668.0 2,600
2021/07/19 1,670.0 1,675.0 1,669.0 1,669.0 2,000
2021/07/16 1,698.0 1,698.0 1,667.0 1,684.0 3,800
2021/07/15 1,703.0 1,703.0 1,689.0 1,698.0 6,500
2021/07/14 1,693.0 1,703.0 1,692.0 1,703.0 1,600